Moin MOIN
Xếp hạng #?
18:29:03 07/01/2021
Moin (MOIN)
Không theo dõi
Lịch sử giá Moin (MOIN) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.2469 | $0.3525 | $0.2402 | $0.3401 | $84,052.90 | $2,496,926 |
| 2018-01-02 | $0.3447 | $0.6134 | $0.3282 | $0.4856 | $212,166 | $3,565,442 |
| 2018-01-03 | $0.4367 | $0.5681 | $0.3991 | $0.4639 | $111,189 | $3,406,673 |
| 2018-01-04 | $0.4688 | $0.5112 | $0.3710 | $0.3815 | $64,513.40 | $2,802,453 |
| 2018-01-05 | $0.3828 | $0.4786 | $0.3475 | $0.4332 | $69,658.90 | $3,182,696 |
| 2018-01-06 | $0.4335 | $0.5185 | $0.3323 | $0.5175 | $76,693.90 | $3,803,679 |
| 2018-01-07 | $0.5177 | $1.13 | $0.5143 | $0.8091 | $227,897 | $5,948,332 |
| 2018-01-08 | $0.8086 | $1.06 | $0.5564 | $0.8323 | $200,257 | $6,120,440 |
| 2018-01-09 | $0.8285 | $1.35 | $0.6483 | $1.35 | $669,538 | $9,904,088 |
| 2018-01-10 | $1.33 | $1.46 | $1.03 | $1.28 | $648,316 | $9,417,983 |
| 2018-01-11 | $1.35 | $1.35 | $0.8729 | $1.14 | $331,942 | $8,357,745 |
| 2018-01-12 | $1.14 | $1.34 | $0.8952 | $1.19 | $224,928 | $8,764,683 |
| 2018-01-13 | $1.19 | $1.26 | $0.9618 | $1.01 | $115,230 | $7,401,897 |
| 2018-01-14 | $1.00 | $1.02 | $0.7582 | $0.8575 | $92,686.70 | $6,315,483 |
| 2018-01-15 | $0.8521 | $0.9698 | $0.7039 | $0.7721 | $82,398.80 | $5,687,391 |
| 2018-01-16 | $0.7759 | $0.7759 | $0.4559 | $0.5063 | $53,689.20 | $3,730,230 |
| 2018-01-17 | $0.5396 | $0.6679 | $0.3733 | $0.5655 | $37,783.70 | $4,168,015 |
| 2018-01-18 | $0.5666 | $0.7215 | $0.5136 | $0.5768 | $62,759.70 | $4,252,083 |
| 2018-01-19 | $0.5784 | $0.7247 | $0.5221 | $0.5879 | $21,135.00 | $4,335,524 |
| 2018-01-20 | $0.5931 | $0.7115 | $0.5612 | $0.6534 | $41,652.70 | $4,819,481 |
| 2018-01-21 | $0.6525 | $0.6948 | $0.5289 | $0.5319 | $15,446.90 | $3,924,625 |
| 2018-01-22 | $0.5390 | $0.6111 | $0.4274 | $0.4936 | $12,638.70 | $3,642,608 |
| 2018-01-23 | $0.4951 | $0.5031 | $0.3405 | $0.4567 | $32,878.00 | $3,371,574 |
| 2018-01-24 | $0.4701 | $0.4764 | $0.3863 | $0.4038 | $18,095.90 | $2,981,371 |
| 2018-01-25 | $0.4155 | $0.4637 | $0.3307 | $0.3706 | $14,318.70 | $2,737,223 |
| 2018-01-26 | $0.3689 | $0.5453 | $0.3523 | $0.5441 | $38,791.00 | $4,019,381 |
| 2018-01-27 | $0.5442 | $0.8298 | $0.5442 | $0.6735 | $138,638 | $4,976,392 |
| 2018-01-28 | $0.6841 | $0.7183 | $0.5910 | $0.6259 | $45,073.80 | $4,626,077 |
| 2018-01-29 | $0.6240 | $0.6590 | $0.4786 | $0.5091 | $29,850.10 | $3,764,097 |
| 2018-01-30 | $0.5254 | $0.5580 | $0.3759 | $0.4562 | $32,302.80 | $3,373,521 |
| 2018-01-31 | $0.4484 | $0.4738 | $0.3420 | $0.4179 | $27,960.50 | $3,090,998 |